Advanced Energy (NQ: AEIS )

104.00 USD -0.60 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 34.19 36.58 34.00 35.96 770,000 +0.00(+0.00%)
Mar 28, 2002 34.19 36.58 34.00 35.96 770,000 +1.78(+5.21%)
Mar 27, 2002 32.80 34.27 32.80 34.18 197,500 +1.42(+4.33%)
Mar 26, 2002 33.53 34.00 32.11 32.76 564,200 -0.58(-1.74%)
Mar 25, 2002 34.32 35.30 33.02 33.34 233,600 -1.18(-3.42%)
Mar 22, 2002 33.97 34.96 33.40 34.52 220,200 +0.52(+1.53%)
Mar 21, 2002 33.08 34.10 32.60 34.00 173,100 +1.06(+3.22%)
Mar 20, 2002 33.97 33.97 32.73 32.94 174,100 -1.03(-3.03%)
Mar 19, 2002 33.60 34.13 33.45 33.97 202,400 +0.41(+1.22%)
Mar 18, 2002 32.75 34.13 32.53 33.56 539,700 +0.97(+2.98%)
Mar 15, 2002 31.02 33.21 30.94 32.59 249,500 +1.53(+4.93%)
Mar 14, 2002 31.01 31.63 30.03 31.06 384,700 +0.06(+0.19%)
Mar 13, 2002 31.79 31.95 30.96 31.00 469,300 -1.28(-3.97%)
Mar 12, 2002 31.86 33.25 31.37 32.28 840,700 -0.16(-0.49%)
Mar 11, 2002 34.13 34.15 32.08 32.44 415,900 -1.80(-5.26%)
Mar 08, 2002 32.90 35.00 32.89 34.24 709,500 +1.49(+4.55%)
Mar 07, 2002 31.40 32.79 31.35 32.75 817,600 +1.63(+5.24%)
Mar 06, 2002 29.20 31.51 28.85 31.12 774,800 +1.64(+5.56%)
Mar 05, 2002 29.40 29.73 28.75 29.48 384,400 -0.07(-0.24%)
Mar 04, 2002 30.45 31.10 29.41 29.55 754,600 -0.98(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.